KissMeData/006260/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,184700,33536707000,90200,90200,90200,90200,28393
20231215,184600,33536707000,90200,90200,90200,90200,0
20231215,184500,33536707000,90200,90200,90200,90200,0
20231215,184400,33536707000,90200,90200,90200,90200,0
20231215,184300,33536707000,90200,90200,90200,90200,0
20231215,184200,33536707000,90200,90200,90200,90200,0
20231215,184100,33536707000,90200,90200,90200,90200,0
20231215,184000,33536707000,90200,90200,90200,90200,0
20231215,183900,33536707000,90200,90200,90200,90200,0
20231215,183800,33536707000,90200,90200,90200,90200,0
20231215,183700,33536707000,90200,90200,90200,90200,0
20231215,183600,33536707000,90200,90200,90200,90200,0
20231215,183500,33536707000,90200,90200,90200,90200,0
20231215,183400,33536707000,90200,90200,90200,90200,0
20231215,183300,33536707000,90200,90200,90200,90200,0
20231215,183200,33536707000,90200,90200,90200,90200,0
20231215,183100,33536707000,90200,90200,90200,90200,0
20231215,183000,33536707000,90200,90200,90200,90200,0
20231215,182900,33536707000,90200,90200,90200,90200,0
20231215,182800,33536707000,90200,90200,90200,90200,0
20231215,182700,33536707000,90200,90200,90200,90200,0
20231215,182600,33536707000,90200,90200,90200,90200,0
20231215,182500,33536707000,90200,90200,90200,90200,0
20231215,182400,33536707000,90200,90200,90200,90200,0
20231215,182300,33536707000,90200,90200,90200,90200,0
20231215,182200,33536707000,90200,90200,90200,90200,0
20231215,182100,33536707000,90200,90200,90200,90200,0
20231215,182000,33536707000,90200,90200,90200,90200,0
20231215,181900,33536707000,90200,90200,90200,90200,0
20231215,181800,33536707000,90200,90200,90200,90200,0
20231215,181700,33536707000,90200,90200,90200,90200,28393
20231215,181600,33536707000,90200,90200,90200,90200,0
20231215,181500,33536707000,90200,90200,90200,90200,0
20231215,181400,33536707000,90200,90200,90200,90200,0
20231215,181300,33536707000,90200,90200,90200,90200,0
20231215,181200,33536707000,90200,90200,90200,90200,0
20231215,181100,33536707000,90200,90200,90200,90200,0
20231215,181000,33536707000,90200,90200,90200,90200,0
20231215,180900,33536707000,90200,90200,90200,90200,0
20231215,180800,33536707000,90200,90200,90200,90200,0
20231215,180700,33536707000,90200,90200,90200,90200,0
20231215,180600,33536707000,90200,90200,90200,90200,0
20231215,180500,33536707000,90200,90200,90200,90200,0
20231215,180400,33536707000,90200,90200,90200,90200,0
20231215,180300,33536707000,90200,90200,90200,90200,0
20231215,180200,33536707000,90200,90200,90200,90200,0
20231215,180100,33536707000,90200,90200,90200,90200,0
20231215,180000,33536707000,90200,90200,90200,90200,0
20231215,175900,33536707000,90200,90200,90200,90200,0
20231215,175800,33536707000,90200,90200,90200,90200,0
20231215,175700,33536707000,90200,90200,90200,90200,0
20231215,175600,33536707000,90200,90200,90200,90200,0
20231215,175500,33536707000,90200,90200,90200,90200,0
20231215,175400,33536707000,90200,90200,90200,90200,0
20231215,175300,33536707000,90200,90200,90200,90200,0
20231215,175200,33536707000,90200,90200,90200,90200,0
20231215,175100,33536707000,90200,90200,90200,90200,0
20231215,175000,33536707000,90200,90200,90200,90200,0
20231215,174900,33536707000,90200,90200,90200,90200,0
20231215,174800,33536707000,90200,90200,90200,90200,0
20231215,174700,33536707000,90200,90200,90200,90200,28393
20231215,174600,33536707000,90200,90200,90200,90200,0
20231215,174500,33536707000,90200,90200,90200,90200,0
20231215,174400,33536707000,90200,90200,90200,90200,0
20231215,174300,33536707000,90200,90200,90200,90200,0
20231215,174200,33536707000,90200,90200,90200,90200,0
20231215,174100,33536707000,90200,90200,90200,90200,0
20231215,174000,33536707000,90200,90200,90200,90200,0
20231215,173900,33536707000,90200,90200,90200,90200,0
20231215,173800,33536707000,90200,90200,90200,90200,0
20231215,173700,33536707000,90200,90200,90200,90200,0
20231215,173600,33536707000,90200,90200,90200,90200,0
20231215,173500,33536707000,90200,90200,90200,90200,0
20231215,173400,33536707000,90200,90200,90200,90200,0
20231215,173300,33536707000,90200,90200,90200,90200,0
20231215,173200,33536707000,90200,90200,90200,90200,0
20231215,173100,33536707000,90200,90200,90200,90200,0
20231215,173000,33536707000,90200,90200,90200,90200,0
20231215,172900,33536707000,90200,90200,90200,90200,0
20231215,172800,33536707000,90200,90200,90200,90200,0
20231215,172700,33536707000,90200,90200,90200,90200,0
20231215,172600,33536707000,90200,90200,90200,90200,0
20231215,172500,33536707000,90200,90200,90200,90200,0
20231215,172400,33536707000,90200,90200,90200,90200,0
20231215,172300,33536707000,90200,90200,90200,90200,0
20231215,172200,33536707000,90200,90200,90200,90200,0
20231215,172100,33536707000,90200,90200,90200,90200,0
20231215,172000,33536707000,90200,90200,90200,90200,0
20231215,171900,33536707000,90200,90200,90200,90200,0
20231215,171800,33536707000,90200,90200,90200,90200,0
20231215,171700,33536707000,90200,90200,90200,90200,28393
20231215,171600,33536707000,90200,90200,90200,90200,0
20231215,171500,33536707000,90200,90200,90200,90200,0
20231215,171400,33536707000,90200,90200,90200,90200,0
20231215,171300,33536707000,90200,90200,90200,90200,0
20231215,171200,33536707000,90200,90200,90200,90200,0
20231215,171100,33536707000,90200,90200,90200,90200,0
20231215,171000,33536707000,90200,90200,90200,90200,0
20231215,170900,33536707000,90200,90200,90200,90200,0
20231215,170800,33536707000,90200,90200,90200,90200,0
20231215,170700,33536707000,90200,90200,90200,90200,0
20231215,170600,33536707000,90200,90200,90200,90200,0
20231215,170500,33536707000,90200,90200,90200,90200,0
20231215,170400,33536707000,90200,90200,90200,90200,0
20231215,170300,33536707000,90200,90200,90200,90200,0
20231215,170200,33536707000,90200,90200,90200,90200,0
20231215,170100,33536707000,90200,90200,90200,90200,0
20231215,170000,33536707000,90200,90200,90200,90200,0
20231215,165900,33536707000,90200,90200,90200,90200,0
20231215,165800,33536707000,90200,90200,90200,90200,0
20231215,165700,33536707000,90200,90200,90200,90200,0
20231215,165600,33536707000,90200,90200,90200,90200,0
20231215,165500,33536707000,90200,90200,90200,90200,0
20231215,165400,33536707000,90200,90200,90200,90200,0
20231215,165300,33536707000,90200,90200,90200,90200,0
20231215,165200,33536707000,90200,90200,90200,90200,0
20231215,165100,33536707000,90200,90200,90200,90200,0
20231215,165000,33536707000,90200,90200,90200,90200,0
20231215,164900,33536707000,90200,90200,90200,90200,0
20231215,164800,33536707000,90200,90200,90200,90200,0
20231215,164700,33536707000,90200,90200,90200,90200,28393
20231215,164600,33536707000,90200,90200,90200,90200,0
20231215,164500,33536707000,90200,90200,90200,90200,0
20231215,164400,33536707000,90200,90200,90200,90200,0
20231215,164300,33536707000,90200,90200,90200,90200,0
20231215,164200,33536707000,90200,90200,90200,90200,0
20231215,164100,33536707000,90200,90200,90200,90200,0
20231215,164000,33536707000,90200,90200,90200,90200,0
20231215,163900,33536707000,90200,90200,90200,90200,0
20231215,163800,33536707000,90200,90200,90200,90200,0
20231215,163700,33536707000,90200,90200,90200,90200,0
20231215,163600,33536707000,90200,90200,90200,90200,0
20231215,163500,33536707000,90200,90200,90200,90200,0
20231215,163400,33536707000,90200,90200,90200,90200,0
20231215,163300,33536707000,90200,90200,90200,90200,0
20231215,163200,33536707000,90200,90200,90200,90200,0
20231215,163100,33536707000,90200,90200,90200,90200,0
20231215,163000,33536707000,90200,90200,90200,90200,0
20231215,162900,33536707000,90200,90200,90200,90200,0
20231215,162800,33536707000,90200,90200,90200,90200,0
20231215,162700,33536707000,90200,90200,90200,90200,0
20231215,162600,33536707000,90200,90200,90200,90200,0
20231215,162500,33536707000,90200,90200,90200,90200,0
20231215,162400,33536707000,90200,90200,90200,90200,0
20231215,162300,33536707000,90200,90200,90200,90200,0
20231215,162200,33536707000,90200,90200,90200,90200,0
20231215,162100,33536707000,90200,90200,90200,90200,0
20231215,162000,33536707000,90200,90200,90200,90200,0
20231215,161900,33536707000,90200,90200,90200,90200,0
20231215,161800,33536707000,90200,90200,90200,90200,0
20231215,161700,33536707000,90200,90200,90200,90200,28393
20231215,161600,33536707000,90200,90200,90200,90200,0
20231215,161500,33536707000,90200,90200,90200,90200,0
20231215,161400,33536707000,90200,90200,90200,90200,0
20231215,161300,33536707000,90200,90200,90200,90200,0
20231215,161200,33536707000,90200,90200,90200,90200,0
20231215,161100,33536707000,90200,90200,90200,90200,0
20231215,161000,33536707000,90200,90200,90200,90200,0
20231215,160900,33536707000,90200,90200,90200,90200,0
20231215,160800,33536707000,90200,90200,90200,90200,0
20231215,160700,33536707000,90200,90200,90200,90200,0
20231215,160600,33536707000,90200,90200,90200,90200,0
20231215,160500,33536707000,90200,90200,90200,90200,0
20231215,160400,33536707000,90200,90200,90200,90200,0
20231215,160300,33536707000,90200,90200,90200,90200,0
20231215,160200,33536707000,90200,90200,90200,90200,0
20231215,160100,33536707000,90200,90200,90200,90200,0
20231215,160000,33536707000,90200,90200,90200,90200,0
20231215,155900,33536707000,90200,90200,90200,90200,0
20231215,155800,33536707000,90200,90200,90200,90200,0
20231215,155700,33536707000,90200,90200,90200,90200,0
20231215,155600,33536707000,90200,90200,90200,90200,0
20231215,155500,33536707000,90200,90200,90200,90200,0
20231215,155400,33536707000,90200,90200,90200,90200,0
20231215,155300,33536707000,90200,90200,90200,90200,0
20231215,155200,33536707000,90200,90200,90200,90200,0
20231215,155100,33536707000,90200,90200,90200,90200,0
20231215,155000,33536707000,90200,90200,90200,90200,0
20231215,154900,33536707000,90200,90200,90200,90200,0
20231215,154800,33536707000,90200,90200,90200,90200,0
20231215,154700,33536707000,90200,90200,90200,90200,28393
20231215,154600,33536707000,90200,90200,90200,90200,0
20231215,154500,33536707000,90200,90200,90200,90200,0
20231215,154400,33536707000,90200,90200,90200,90200,0
20231215,154300,33536707000,90200,90200,90200,90200,0
20231215,154200,33536707000,90200,90200,90200,90200,0
20231215,154100,33536707000,90200,90200,90200,90200,0
20231215,154000,33536707000,90200,90200,90200,90200,0
20231215,153900,33536707000,90200,90200,90200,90200,0
20231215,153800,33536707000,90200,90200,90200,90200,0
20231215,153700,33536707000,90200,90200,90200,90200,0
20231215,153600,33536707000,90200,90200,90200,90200,0
20231215,153500,33536707000,90200,90200,90200,90200,0
20231215,153400,33536707000,90200,90200,90200,90200,0
20231215,153300,33536707000,90200,90200,90200,90200,0
20231215,153200,33536707000,90200,90200,90200,90200,0
20231215,153100,33536707000,90200,90200,90200,90200,0
20231215,153000,33536707000,90200,90200,90200,90200,28393
20231215,152900,30975658400,90000,90000,90000,90000,0
20231215,152800,30975658400,90000,90000,90000,90000,0
20231215,152700,30975658400,90000,90000,90000,90000,0
20231215,152600,30975658400,90000,90000,90000,90000,0
20231215,152500,30975658400,90000,90000,90000,90000,0
20231215,152400,30975658400,90000,90000,90000,90000,0
20231215,152300,30975658400,90000,90000,90000,90000,0
20231215,152200,30975658400,90000,90000,90000,90000,0
20231215,152100,30975658400,90000,90000,90000,90000,0
20231215,152000,30975658400,90000,90000,90000,90000,0
20231215,151900,30975658400,90000,90000,90100,89900,1727
20231215,151800,30820281600,89900,90200,90200,89900,728
20231215,151700,30754728900,90000,90200,90300,90000,614
20231215,151600,30699361300,90100,90300,90400,90000,731
20231215,151500,30633491100,90300,90200,90400,90000,826
20231215,151400,30558959100,90200,90200,90400,90100,480
20231215,151300,30515650500,90200,90300,90400,90100,457
20231215,151200,30474381400,90300,90400,90500,90200,398
20231215,151100,30438431600,90400,90400,90500,90200,514
20231215,151000,30391973000,90400,90500,90500,90200,252
20231215,150900,30369190300,90500,90400,90500,90200,584
20231215,150800,30316402500,90200,90300,90400,90200,369
20231215,150700,30283070600,90300,90400,90400,90200,437
20231215,150600,30243584700,90400,90500,90600,90300,515
20231215,150500,30197008600,90500,90500,90600,90400,650
20231215,150400,30138169000,90500,90500,90500,90400,199
20231215,150300,30120161100,90500,90500,90500,90200,682
20231215,150200,30058507100,90500,90500,90600,90300,262
20231215,150100,30034796400,90500,90400,90600,90400,486
20231215,150000,29990814000,90500,90500,90500,90300,302
20231215,145900,29963503600,90500,90500,90500,90300,1013
20231215,145800,29871894800,90500,90500,90500,90400,215
20231215,145700,29852443500,90500,90400,90500,90400,804
20231215,145600,29779709900,90400,90400,90400,90300,328
20231215,145500,29750064900,90400,90300,90400,90300,293
20231215,145400,29723579900,90400,90500,90500,90300,411
20231215,145300,29686427800,90500,90400,90500,90300,949
20231215,145200,29600555100,90400,90500,90500,90300,538
20231215,145100,29551914200,90300,90400,90500,90300,487
20231215,145000,29507895100,90400,90500,90500,90400,252
20231215,144900,29485101300,90400,90300,90500,90200,500
20231215,144800,29439909100,90200,90200,90400,90200,398
20231215,144700,29403971000,90200,90300,90300,90200,302
20231215,144600,29376701800,90300,90400,90400,90100,308
20231215,144500,29348885100,90100,90300,90400,90100,359
20231215,144400,29316469100,90300,90200,90400,90200,543
20231215,144300,29267438400,90200,90200,90300,90200,174
20231215,144200,29251732500,90200,90300,90500,90200,408
20231215,144100,29214856700,90300,90400,90500,90200,217
20231215,144000,29195245400,90400,90500,90600,90300,697
20231215,143900,29132209900,90500,90600,90700,90500,869
20231215,143800,29053490400,90600,90400,90700,90400,2485
20231215,143700,28828292300,90300,90300,90400,90200,383
20231215,143600,28793686400,90300,90300,90300,90100,973
20231215,143500,28705842300,90300,90300,90300,90100,387
20231215,143400,28670902800,90300,90100,90300,90100,522
20231215,143300,28623814300,90100,90000,90100,89900,1248
20231215,143200,28511498000,90000,90000,90000,89900,388
20231215,143100,28476583000,90000,90000,90000,89900,198
20231215,143000,28458766600,90000,89900,90000,89800,598
20231215,142900,28404988900,89800,89800,89900,89800,158
20231215,142800,28390789900,89900,89700,89900,89700,226
20231215,142700,28370476100,89800,89800,89900,89700,191
20231215,142600,28353318500,89800,89900,89900,89700,553
20231215,142500,28303682900,89900,89900,89900,89800,179
20231215,142400,28287591800,89900,89700,89900,89600,263
20231215,142300,28263975400,89700,89500,89800,89500,152
20231215,142200,28250351600,89500,89500,89700,89400,326
20231215,142100,28221163800,89600,89700,89700,89400,490
20231215,142000,28177291000,89700,89900,89900,89700,467
20231215,141900,28135370400,89900,89700,89900,89600,139
20231215,141800,28122890400,89600,89700,89800,89600,355
20231215,141700,28091014800,89800,89600,89800,89500,310
20231215,141600,28063221200,89600,89700,89800,89500,178
20231215,141500,28047262000,89700,89600,89800,89500,218
20231215,141400,28027713200,89600,89400,89600,89300,651
20231215,141300,27969522900,89300,89500,89600,89300,2586
20231215,141200,27738571000,89500,89700,89700,89300,3395
20231215,141100,27434751000,89700,89500,89700,89500,215
20231215,141000,27415483400,89600,89700,89700,89500,253
20231215,140900,27392813900,89700,89600,89700,89500,332
20231215,140800,27363059700,89500,89500,89700,89500,659
20231215,140700,27304064600,89600,89600,89600,89500,795
20231215,140600,27232884700,89600,89500,89600,89500,4459
20231215,140500,26833794300,89500,89600,89600,89500,266
20231215,140400,26809971900,89500,89800,89800,89500,1568
20231215,140300,26669469500,89700,89900,89900,89700,761
20231215,140200,26601162700,89800,89900,90000,89700,1441
20231215,140100,26471622600,90000,89900,90000,89900,51
20231215,140000,26467034700,89900,90000,90000,89900,209
20231215,135900,26448226200,90000,89900,90000,89900,197
20231215,135800,26430499800,89900,89900,90000,89900,190
20231215,135700,26413401700,89900,90000,90000,89900,79
20231215,135600,26406294000,90000,90000,90000,89900,203
20231215,135500,26388027000,89900,90000,90000,89800,179
20231215,135400,26371922600,90000,89900,90000,89800,247
20231215,135300,26349708100,89900,89900,90000,89800,190
20231215,135200,26332619400,89900,90000,90000,89900,120
20231215,135100,26321827400,90000,89900,90000,89900,263
20231215,135000,26298159600,89900,89900,90000,89800,119
20231215,134900,26287459700,89800,89900,89900,89800,133
20231215,134800,26275505600,89800,89900,90000,89800,217
20231215,134700,26255987200,90000,89800,90000,89800,164
20231215,134600,26241237200,89900,89900,90100,89700,1183
20231215,134500,26134801500,89900,89800,89900,89700,130
20231215,134400,26123123600,89900,89800,89900,89700,449
20231215,134300,26082829300,89800,89900,90000,89700,298
20231215,134200,26056051500,89900,90000,90000,89800,657
20231215,134100,25996995000,89900,90000,90100,89900,116
20231215,134000,25986558000,90000,90200,90200,89900,467
20231215,133900,25944501400,90200,90000,90200,90000,238
20231215,133800,25923054400,90100,90000,90100,90000,125
20231215,133700,25911796200,90100,90000,90100,90000,149
20231215,133600,25898372200,90000,90000,90100,89900,427
20231215,133500,25859937400,90000,90000,90000,89900,204
20231215,133400,25841582100,90000,90000,90000,89900,222
20231215,133300,25821605200,90000,90000,90000,89900,163
20231215,133200,25806937500,90000,90000,90000,89900,1375
20231215,133100,25683191200,89900,89900,90000,89900,698
20231215,133000,25620403300,89900,89800,90000,89700,367
20231215,132900,25587429200,89800,90000,90000,89600,666
20231215,132800,25527607900,90000,90000,90000,89900,295
20231215,132700,25501063900,89900,90000,90000,89900,111
20231215,132600,25491083500,90000,89900,90000,89900,150
20231215,132500,25477590300,89900,90000,90000,89800,554
20231215,132400,25427782200,90000,90000,90000,89900,288
20231215,132300,25401871900,90000,89900,90000,89900,388
20231215,132200,25366984500,89900,89900,89900,89800,163
20231215,132100,25352331200,89900,89900,90000,89800,768
20231215,132000,25283301300,89800,89900,90000,89800,189
20231215,131900,25266310200,89900,89800,89900,89600,578
20231215,131800,25214420800,89600,89800,89900,89600,788
20231215,131700,25143777300,89700,89700,89800,89700,214
20231215,131600,25124581400,89600,89800,89800,89600,1601
20231215,131500,24980979700,89700,89800,89900,89700,207
20231215,131400,24962393300,89900,89900,89900,89800,280
20231215,131300,24937232500,89900,89900,89900,89700,391
20231215,131200,24902136600,89900,89900,89900,89800,668
20231215,131100,24842130400,89900,89900,89900,89800,242
20231215,131000,24820378600,89900,89900,89900,89800,404
20231215,130900,24784086500,89900,90100,90100,89900,2353
20231215,130800,24572373500,90200,90100,90200,90000,542
20231215,130700,24523542200,90100,90300,90300,90000,170
20231215,130600,24508209300,90300,90400,90500,90000,298
20231215,130500,24481325300,90400,90500,90600,90000,6680
20231215,130400,23879592200,90600,90400,90600,90400,152
20231215,130300,23865834500,90500,90300,90500,90300,271
20231215,130200,23841338000,90300,90500,90500,90300,207
20231215,130100,23822616100,90500,90300,90500,90300,633
20231215,130000,23765445100,90200,90500,90500,90200,732
20231215,125900,23699342800,90500,90500,90500,90400,296
20231215,125800,23672573300,90500,90500,90500,90400,136
20231215,125700,23660265400,90500,90400,90500,90400,314
20231215,125600,23631862900,90500,90500,90500,90400,210
20231215,125500,23612863700,90500,90500,90500,90400,163
20231215,125400,23598113700,90500,90500,90600,90400,192
20231215,125300,23580740100,90500,90500,90600,90500,302
20231215,125200,23553393200,90500,90400,90600,90400,147
20231215,125100,23540087600,90400,90500,90600,90400,218
20231215,125000,23520358100,90500,90500,90500,90300,302
20231215,124900,23493031900,90500,90400,90500,90300,276
20231215,124800,23468078400,90400,90600,90600,90400,646
20231215,124700,23409646700,90500,90500,90600,90500,267
20231215,124600,23385465100,90500,90600,90600,90500,285
20231215,124500,23359646300,90500,90600,90600,90400,177
20231215,124400,23343618600,90600,90600,90700,90600,237
20231215,124300,23322127300,90600,90600,90700,90400,511
20231215,124200,23275866700,90700,90800,90800,90500,381
20231215,124100,23241339000,90800,90700,90800,90600,378
20231215,124000,23207061200,90600,90800,90800,90600,384
20231215,123900,23172208900,90800,90700,90800,90700,200
20231215,123800,23154053100,90600,90800,90800,90600,258
20231215,123700,23130665500,90800,90700,90800,90700,335
20231215,123600,23100267000,90700,90600,90800,90500,173
20231215,123500,23084578000,90600,90700,90700,90500,223
20231215,123400,23064368100,90700,90700,90700,90600,221
20231215,123300,23044323700,90700,90500,90700,90500,122
20231215,123200,23033260800,90600,90700,90700,90600,313
20231215,123100,23004887300,90700,90700,90700,90600,79
20231215,123000,22997722700,90500,90700,90800,90500,261
20231215,122900,22974052100,90700,90700,90700,90600,166
20231215,122800,22958996000,90700,90600,90700,90600,252
20231215,122700,22936149900,90600,90600,90700,90500,279
20231215,122600,22910864600,90600,90500,90600,90500,244
20231215,122500,22888761200,90500,90600,90600,90500,167
20231215,122400,22873634700,90500,90600,90600,90500,251
20231215,122300,22850906300,90500,90400,90600,90400,303
20231215,122200,22823487000,90400,90400,90500,90400,192
20231215,122100,22806125200,90500,90500,90500,90100,1012
20231215,122000,22714769100,90400,90500,90500,90400,132
20231215,121900,22702828300,90400,90500,90600,90400,320
20231215,121800,22673866700,90500,90600,90600,90500,564
20231215,121700,22622805400,90600,90600,90600,90500,108
20231215,121600,22613023400,90500,90800,90800,90500,770
20231215,121500,22543242500,90800,90700,90800,90600,243
20231215,121400,22521212200,90700,90700,90800,90600,413
20231215,121300,22483759000,90700,90600,90800,90500,118
20231215,121200,22473059800,90600,90600,90700,90500,268
20231215,121100,22448760500,90600,90700,90700,90500,214
20231215,121000,22429364400,90600,90500,90700,90400,181
20231215,120900,22412975700,90400,90500,90500,90400,176
20231215,120800,22397048200,90500,90400,90500,90200,718
20231215,120700,22332224700,90500,90500,90500,90200,642
20231215,120600,22274198500,90400,90600,90700,90400,196
20231215,120500,22256460100,90700,90900,90900,90600,519
20231215,120400,22209390200,90900,90800,90900,90600,222
20231215,120300,22189232900,90700,90800,90800,90700,137
20231215,120200,22176802600,90800,90700,90900,90700,286
20231215,120100,22150833100,90700,90800,90800,90700,168
20231215,120000,22135583200,90700,90800,90800,90700,134
20231215,115900,22123419300,90800,90600,90800,90600,466
20231215,115800,22081116300,90600,90600,90800,90600,167
20231215,115700,22065962300,90700,90600,90700,90600,276
20231215,115600,22040935200,90600,90600,90600,90500,159
20231215,115500,22026532900,90600,90500,90600,90500,228
20231215,115400,22005877900,90400,90600,90700,90400,350
20231215,115300,21974188700,90600,90600,90700,90500,215
20231215,115200,21954714900,90600,90600,90700,90600,251
20231215,115100,21931964300,90700,90700,90700,90600,301
20231215,115000,21904667300,90700,90600,90700,90600,301
20231215,114900,21877373600,90700,90700,90700,90600,234
20231215,114800,21856156100,90700,90700,90700,90600,244
20231215,114700,21834027700,90700,90600,90800,90600,311
20231215,114600,21805815300,90700,90700,90700,90600,316
20231215,114500,21777162900,90700,90700,90700,90600,240
20231215,114400,21755396900,90700,90600,90800,90600,192
20231215,114300,21737978200,90600,90700,90800,90500,247
20231215,114200,21715582600,90600,90800,90800,90500,312
20231215,114100,21687282000,90900,90700,90900,90600,187
20231215,114000,21670313800,90700,90600,90700,90600,174
20231215,113900,21654536100,90700,90400,90700,90400,619
20231215,113800,21598522500,90400,90500,90600,90300,280
20231215,113700,21573200000,90500,90400,90500,90400,557
20231215,113600,21522842500,90400,90700,90700,90400,191
20231215,113500,21505538600,90600,90600,90700,90500,613
20231215,113400,21450007700,90500,90100,90500,90000,4434
20231215,113300,21050865000,90100,90200,90200,90100,180
20231215,113200,21034637600,90200,90300,90300,90000,763
20231215,113100,20965879600,90200,90400,90500,89900,1860
20231215,113000,20798477200,90300,90600,90600,90000,5248
20231215,112900,20325525400,90500,90600,90600,90400,157
20231215,112800,20311306900,90600,90500,90700,90400,301
20231215,112700,20284044400,90500,90900,90900,90500,940
20231215,112600,20198870600,90900,91000,91000,90800,292
20231215,112500,20172329800,91000,91000,91000,90900,186
20231215,112400,20155406400,91000,90900,91000,90900,280
20231215,112300,20129940600,91000,90900,91000,90900,136
20231215,112200,20117567800,90900,90900,91000,90800,425
20231215,112100,20078936500,91000,91000,91000,90800,197
20231215,112000,20061027500,91000,90900,91000,90900,259
20231215,111900,20037465200,91000,90900,91000,90800,199
20231215,111800,20019371700,90900,90900,91000,90900,184
20231215,111700,20002631500,90900,90800,91000,90800,257
20231215,111600,19979277100,90900,90900,91000,90800,210
20231215,111500,19960178700,90900,91000,91000,90800,284
20231215,111400,19934357500,91000,90900,91000,90700,160
20231215,111300,19919811600,90900,90800,90900,90800,242
20231215,111200,19897822100,90800,90800,90900,90700,243
20231215,111100,19875748500,90800,90800,90900,90700,311
20231215,111000,19847507100,90700,90700,90900,90700,263
20231215,110900,19823624100,90800,90700,90900,90700,169
20231215,110800,19808268400,90600,90800,90900,90600,221
20231215,110700,19788201800,90800,90800,90800,90600,249
20231215,110600,19765604800,90800,90800,90800,90600,187
20231215,110500,19748639200,90700,90800,90800,90500,170
20231215,110400,19733222900,90700,90500,90800,90400,596
20231215,110300,19679254100,90600,90800,90800,90400,1278
20231215,110200,19563565100,90800,90800,90800,90700,156
20231215,110100,19549403400,90800,90800,90900,90700,731
20231215,110000,19483031600,90700,90800,90800,90700,258
20231215,105900,19459611900,90800,90700,90800,90600,325
20231215,105800,19430120900,90700,90800,90900,90700,292
20231215,105700,19403610300,90800,90800,90900,90600,176
20231215,105600,19387637500,90900,90700,91000,90700,260
20231215,105500,19364010300,90800,90900,91000,90700,212
20231215,105400,19344761400,90900,90800,91000,90800,93
20231215,105300,19336305300,90800,91000,91100,90600,2038
20231215,105200,19151179400,91000,91200,91200,90900,623
20231215,105100,19094460600,91200,91100,91200,91000,303
20231215,105000,19066857000,91000,91100,91100,91000,214
20231215,104900,19047368800,91100,91100,91200,91000,488
20231215,104800,19002890400,91000,91100,91200,91000,344
20231215,104700,18971553800,91200,91100,91200,91000,302
20231215,104600,18944037800,91100,91100,91100,91000,339
20231215,104500,18913157700,91100,91000,91100,91000,172
20231215,104400,18897498100,91000,90900,91000,90800,307
20231215,104300,18869575500,91000,91100,91100,90900,440
20231215,104200,18829536600,91100,91000,91100,91000,228
20231215,104100,18808782800,91000,90900,91000,90700,1462
20231215,104000,18675831300,90900,90800,90900,90700,621
20231215,103900,18619459500,90700,90600,90800,90500,1267
20231215,103800,18504694600,90500,90800,90800,90500,965
20231215,103700,18417229800,90700,90900,90900,90700,598
20231215,103600,18362935500,90900,90800,90900,90800,348
20231215,103500,18331325100,90900,90900,90900,90800,195
20231215,103400,18313607700,90900,90900,90900,90800,254
20231215,103300,18290531900,90900,90800,90900,90700,294
20231215,103200,18263841300,90800,91000,91000,90800,344
20231215,103100,18232589400,91000,91000,91100,90800,812
20231215,103000,18158726800,91100,91100,91100,91000,598
20231215,102900,18104277400,91100,91200,91200,91100,390
20231215,102800,18068730400,91200,91300,91300,91100,267
20231215,102700,18044379300,91300,91300,91300,91000,753
20231215,102600,17975699700,91100,91200,91300,91000,484
20231215,102500,17931615500,91200,91200,91300,91200,353
20231215,102400,17899416800,91200,91300,91300,91200,272
20231215,102300,17874605200,91300,91400,91400,91300,284
20231215,102200,17848658700,91400,91400,91400,91300,258
20231215,102100,17825091400,91400,91400,91400,91300,334
20231215,102000,17794567700,91400,91300,91400,91200,1652
20231215,101900,17643655400,91200,91300,91300,91200,263
20231215,101800,17619648000,91200,91200,91300,91200,674
20231215,101700,17558133400,91200,91100,91200,91100,153
20231215,101600,17544185200,91100,91200,91300,91100,762
20231215,101500,17474705200,91200,91300,91300,91200,384
20231215,101400,17439660700,91400,91400,91400,91300,383
20231215,101300,17404671100,91400,91400,91400,91300,367
20231215,101200,17371146000,91400,91500,91500,91400,246
20231215,101100,17348645600,91500,91400,91500,91300,377
20231215,101000,17314185700,91500,91500,91500,91400,433
20231215,100900,17274592200,91500,91600,91600,91400,499
20231215,100800,17228918900,91600,91600,91600,91500,433
20231215,100700,17189288600,91500,91500,91600,91500,390
20231215,100600,17153585600,91600,91600,91600,91500,400
20231215,100500,17116955300,91600,91600,91600,91500,387
20231215,100400,17081534100,91600,91500,91600,91500,419
20231215,100300,17043182100,91500,91600,91600,91400,442
20231215,100200,17002733200,91500,91600,91600,91500,413
20231215,100100,16964905500,91600,91600,91600,91500,468
20231215,100000,16922048100,91600,91500,91600,91500,1163
20231215,095900,16815600500,91600,91300,91600,91200,8281
20231215,095800,16058333700,91300,91200,91300,91100,471
20231215,095700,16015382600,91200,91100,91300,91100,267
20231215,095600,15991038200,91100,91200,91300,91100,223
20231215,095500,15970690100,91200,91100,91300,91100,432
20231215,095400,15931281700,91200,91300,91400,91200,486
20231215,095300,15886931800,91400,91100,91400,91100,855
20231215,095200,15808924200,91100,91100,91200,91000,212
20231215,095100,15789602500,91100,91100,91200,91000,457
20231215,095000,15747966000,91100,91100,91100,91000,360
20231215,094900,15715170300,91200,91100,91200,91100,328
20231215,094800,15685268200,91100,91000,91300,90900,494
20231215,094700,15640302600,90900,91400,91400,90900,2073
20231215,094600,15451568200,91400,91300,91400,91200,3413
20231215,094500,15139887600,91300,91400,91400,91300,175
20231215,094400,15123899600,91400,91400,91400,91200,840
20231215,094300,15047232100,91300,91400,91400,91300,1052
20231215,094200,14951155500,91300,91400,91400,91300,872
20231215,094100,14871518600,91400,91500,91500,91400,1421
20231215,094000,14741578700,91500,91400,91500,91300,984
20231215,093900,14651616600,91400,91400,91500,91400,2411
20231215,093800,14431160900,91500,91200,91500,91100,4093
20231215,093700,14057268600,91100,90900,91300,90900,5309
20231215,093600,13573667300,90900,90900,90900,90800,592
20231215,093500,13519892300,90800,90800,90900,90700,299
20231215,093400,13492732200,90800,90700,90800,90600,802
20231215,093300,13419982300,90700,90600,90700,90400,329
20231215,093200,13390167000,90400,90400,90700,90400,2000
20231215,093100,13209101200,90500,90200,90500,90200,1308
20231215,093000,13090850700,90200,90100,90300,90100,378
20231215,092900,13056733200,90200,90300,90500,90100,1973
20231215,092800,12878591300,90400,90600,90700,90300,744
20231215,092700,12811312500,90600,90700,90700,90500,430
20231215,092600,12772370800,90500,90700,90700,90500,442
20231215,092500,12732320600,90700,90600,90800,90600,1068
20231215,092400,12635483800,90700,90700,90900,90500,925
20231215,092300,12551573900,90700,90900,91000,90700,1380
20231215,092200,12426076900,90900,90700,90900,90600,1666
20231215,092100,12274921900,90600,90300,90600,90300,1595
20231215,092000,12130693000,90300,89900,90300,89800,1939
20231215,091900,11956214500,89900,89700,90000,89600,1201
20231215,091800,11848375100,89600,90000,90000,89500,3933
20231215,091700,11495058400,90000,90200,90200,90000,2735
20231215,091600,11248770600,90200,90200,90300,90100,808
20231215,091500,11175856900,90200,90400,90500,90200,773
20231215,091400,11106074700,90300,90500,90600,90200,1520
20231215,091300,10968629700,90400,90200,90600,90200,2309
20231215,091200,10759768500,90400,90500,90600,90100,3255
20231215,091100,10466031800,90600,90600,90600,90300,1189
20231215,091000,10358482700,90500,90500,90600,90200,5020
20231215,090900,9905082300,90500,90900,91000,90500,2078
20231215,090800,9716553500,91000,91200,91500,91000,1960
20231215,090700,9537804500,91100,91200,91500,90900,6513
20231215,090600,8944173500,91200,91600,91900,91000,12244
20231215,090500,7823239600,91500,91300,91800,91200,10227
20231215,090400,6886984700,91200,90100,91300,90100,21757
20231215,090300,4910678700,90200,90300,90500,90000,5565
20231215,090200,4408343000,90300,90200,90500,90100,8037
20231215,090100,3682274000,90200,90200,90300,89800,12639
20231215,090000,2544070700,90200,89800,90300,89300,28262